KissMeData/004720/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	184300	246461340	5800	5800	5800	5800	442
3	20240228	184200	246461340	5800	5800	5800	5800	0
4	20240228	184100	246461340	5800	5800	5800	5800	0
5	20240228	184000	246461340	5800	5800	5800	5800	0
6	20240228	183900	246461340	5800	5800	5800	5800	0
7	20240228	183800	246461340	5800	5800	5800	5800	0
8	20240228	183700	246461340	5800	5800	5800	5800	0
9	20240228	183600	246461340	5800	5800	5800	5800	0
10	20240228	183500	246461340	5800	5800	5800	5800	0
11	20240228	183400	246461340	5800	5800	5800	5800	0
12	20240228	183300	246461340	5800	5800	5800	5800	0
13	20240228	183200	246461340	5800	5800	5800	5800	0
14	20240228	183100	246461340	5800	5800	5800	5800	0
15	20240228	183000	246461340	5800	5800	5800	5800	0
16	20240228	182900	246461340	5800	5800	5800	5800	0
17	20240228	182800	246461340	5800	5800	5800	5800	0
18	20240228	182700	246461340	5800	5800	5800	5800	0
19	20240228	182600	246461340	5800	5800	5800	5800	0
20	20240228	182500	246461340	5800	5800	5800	5800	0
21	20240228	182400	246461340	5800	5800	5800	5800	0
22	20240228	182300	246461340	5800	5800	5800	5800	0
23	20240228	182200	246461340	5800	5800	5800	5800	0
24	20240228	182100	246461340	5800	5800	5800	5800	0
25	20240228	182000	246461340	5800	5800	5800	5800	0
26	20240228	181900	246461340	5800	5800	5800	5800	0
27	20240228	181800	246461340	5800	5800	5800	5800	0
28	20240228	181700	246461340	5800	5800	5800	5800	0
29	20240228	181600	246461340	5800	5800	5800	5800	0
30	20240228	181500	246461340	5800	5800	5800	5800	0
31	20240228	181400	246461340	5800	5800	5800	5800	0
32	20240228	181300	246461340	5800	5800	5800	5800	442
33	20240228	181200	246461340	5800	5800	5800	5800	0
34	20240228	181100	246461340	5800	5800	5800	5800	0
35	20240228	181000	246461340	5800	5800	5800	5800	0
36	20240228	180900	246461340	5800	5800	5800	5800	0
37	20240228	180800	246461340	5800	5800	5800	5800	0
38	20240228	180700	246461340	5800	5800	5800	5800	0
39	20240228	180600	246461340	5800	5800	5800	5800	0
40	20240228	180500	246461340	5800	5800	5800	5800	0
41	20240228	180400	246461340	5800	5800	5800	5800	0
42	20240228	180300	246461340	5800	5800	5800	5800	0
43	20240228	180200	246461340	5800	5800	5800	5800	0
44	20240228	180100	246461340	5800	5800	5800	5800	0
45	20240228	180000	246461340	5800	5800	5800	5800	0
46	20240228	175900	246461340	5800	5800	5800	5800	0
47	20240228	175800	246461340	5800	5800	5800	5800	0
48	20240228	175700	246461340	5800	5800	5800	5800	0
49	20240228	175600	246461340	5800	5800	5800	5800	0
50	20240228	175500	246461340	5800	5800	5800	5800	0
51	20240228	175400	246461340	5800	5800	5800	5800	0
52	20240228	175300	246461340	5800	5800	5800	5800	0
53	20240228	175200	246461340	5800	5800	5800	5800	0
54	20240228	175100	246461340	5800	5800	5800	5800	0
55	20240228	175000	246461340	5800	5800	5800	5800	0
56	20240228	174900	246461340	5800	5800	5800	5800	0
57	20240228	174800	246461340	5800	5800	5800	5800	0
58	20240228	174700	246461340	5800	5800	5800	5800	0
59	20240228	174600	246461340	5800	5800	5800	5800	0
60	20240228	174500	246461340	5800	5800	5800	5800	0
61	20240228	174400	246461340	5800	5800	5800	5800	0
62	20240228	174300	246461340	5800	5800	5800	5800	442
63	20240228	174200	246461340	5800	5800	5800	5800	0
64	20240228	174100	246461340	5800	5800	5800	5800	0
65	20240228	174000	246461340	5800	5800	5800	5800	0
66	20240228	173900	246461340	5800	5800	5800	5800	0
67	20240228	173800	246461340	5800	5800	5800	5800	0
68	20240228	173700	246461340	5800	5800	5800	5800	0
69	20240228	173600	246461340	5800	5800	5800	5800	0
70	20240228	173500	246461340	5800	5800	5800	5800	0
71	20240228	173400	246461340	5800	5800	5800	5800	0
72	20240228	173300	246461340	5800	5800	5800	5800	0
73	20240228	173200	246461340	5800	5800	5800	5800	0
74	20240228	173100	246461340	5800	5800	5800	5800	0
75	20240228	173000	246461340	5800	5800	5800	5800	0
76	20240228	172900	246461340	5800	5800	5800	5800	0
77	20240228	172800	246461340	5800	5800	5800	5800	0
78	20240228	172700	246461340	5800	5800	5800	5800	0
79	20240228	172600	246461340	5800	5800	5800	5800	0
80	20240228	172500	246461340	5800	5800	5800	5800	0
81	20240228	172400	246461340	5800	5800	5800	5800	0
82	20240228	172300	246461340	5800	5800	5800	5800	0
83	20240228	172200	246461340	5800	5800	5800	5800	0
84	20240228	172100	246461340	5800	5800	5800	5800	0
85	20240228	172000	246461340	5800	5800	5800	5800	0
86	20240228	171900	246461340	5800	5800	5800	5800	0
87	20240228	171800	246461340	5800	5800	5800	5800	0
88	20240228	171700	246461340	5800	5800	5800	5800	0
89	20240228	171600	246461340	5800	5800	5800	5800	0
90	20240228	171500	246461340	5800	5800	5800	5800	0
91	20240228	171400	246461340	5800	5800	5800	5800	0
92	20240228	171300	246461340	5800	5800	5800	5800	442
93	20240228	171200	246461340	5800	5800	5800	5800	0
94	20240228	171100	246461340	5800	5800	5800	5800	0
95	20240228	171000	246461340	5800	5800	5800	5800	0
96	20240228	170900	246461340	5800	5800	5800	5800	0
97	20240228	170800	246461340	5800	5800	5800	5800	0
98	20240228	170700	246461340	5800	5800	5800	5800	0
99	20240228	170600	246461340	5800	5800	5800	5800	0
100	20240228	170500	246461340	5800	5800	5800	5800	0
101	20240228	170400	246461340	5800	5800	5800	5800	0
102	20240228	170300	246461340	5800	5800	5800	5800	0
103	20240228	170200	246461340	5800	5800	5800	5800	0
104	20240228	170100	246461340	5800	5800	5800	5800	0
105	20240228	170000	246461340	5800	5800	5800	5800	0
106	20240228	165900	246461340	5800	5800	5800	5800	0
107	20240228	165800	246461340	5800	5800	5800	5800	0
108	20240228	165700	246461340	5800	5800	5800	5800	0
109	20240228	165600	246461340	5800	5800	5800	5800	0
110	20240228	165500	246461340	5800	5800	5800	5800	0
111	20240228	165400	246461340	5800	5800	5800	5800	0
112	20240228	165300	246461340	5800	5800	5800	5800	0
113	20240228	165200	246461340	5800	5800	5800	5800	0
114	20240228	165100	246461340	5800	5800	5800	5800	0
115	20240228	165000	246461340	5800	5800	5800	5800	0
116	20240228	164900	246461340	5800	5800	5800	5800	0
117	20240228	164800	246461340	5800	5800	5800	5800	0
118	20240228	164700	246461340	5800	5800	5800	5800	0
119	20240228	164600	246461340	5800	5800	5800	5800	0
120	20240228	164500	246461340	5800	5800	5800	5800	0
121	20240228	164400	246461340	5800	5800	5800	5800	0
122	20240228	164300	246461340	5800	5800	5800	5800	442
123	20240228	164200	246461340	5800	5800	5800	5800	0
124	20240228	164100	246461340	5800	5800	5800	5800	0
125	20240228	164000	246461340	5800	5800	5800	5800	0
126	20240228	163900	246461340	5800	5800	5800	5800	0
127	20240228	163800	246461340	5800	5800	5800	5800	0
128	20240228	163700	246461340	5800	5800	5800	5800	0
129	20240228	163600	246461340	5800	5800	5800	5800	0
130	20240228	163500	246461340	5800	5800	5800	5800	0
131	20240228	163400	246461340	5800	5800	5800	5800	0
132	20240228	163300	246461340	5800	5800	5800	5800	0
133	20240228	163200	246461340	5800	5800	5800	5800	0
134	20240228	163100	246461340	5800	5800	5800	5800	0
135	20240228	163000	246461340	5800	5800	5800	5800	0
136	20240228	162900	246461340	5800	5800	5800	5800	0
137	20240228	162800	246461340	5800	5800	5800	5800	0
138	20240228	162700	246461340	5800	5800	5800	5800	0
139	20240228	162600	246461340	5800	5800	5800	5800	0
140	20240228	162500	246461340	5800	5800	5800	5800	0
141	20240228	162400	246461340	5800	5800	5800	5800	0
142	20240228	162300	246461340	5800	5800	5800	5800	0
143	20240228	162200	246461340	5800	5800	5800	5800	0
144	20240228	162100	246461340	5800	5800	5800	5800	0
145	20240228	162000	246461340	5800	5800	5800	5800	0
146	20240228	161900	246461340	5800	5800	5800	5800	0
147	20240228	161800	246461340	5800	5800	5800	5800	0
148	20240228	161700	246461340	5800	5800	5800	5800	0
149	20240228	161600	246461340	5800	5800	5800	5800	0
150	20240228	161500	246461340	5800	5800	5800	5800	0
151	20240228	161400	246461340	5800	5800	5800	5800	0
152	20240228	161300	246461340	5800	5800	5800	5800	442
153	20240228	161200	246461340	5800	5800	5800	5800	0
154	20240228	161100	246461340	5800	5800	5800	5800	0
155	20240228	161000	246461340	5800	5800	5800	5800	0
156	20240228	160900	246461340	5800	5800	5800	5800	0
157	20240228	160800	246461340	5800	5800	5800	5800	0
158	20240228	160700	246461340	5800	5800	5800	5800	0
159	20240228	160600	246461340	5800	5800	5800	5800	0
160	20240228	160500	246461340	5800	5800	5800	5800	0
161	20240228	160400	246461340	5800	5800	5800	5800	0
162	20240228	160300	246461340	5800	5800	5800	5800	0
163	20240228	160200	246461340	5800	5800	5800	5800	0
164	20240228	160100	246461340	5800	5800	5800	5800	0
165	20240228	160000	246461340	5800	5800	5800	5800	0
166	20240228	155900	246461340	5800	5800	5800	5800	0
167	20240228	155800	246461340	5800	5800	5800	5800	0
168	20240228	155700	246461340	5800	5800	5800	5800	0
169	20240228	155600	246461340	5800	5800	5800	5800	0
170	20240228	155500	246461340	5800	5800	5800	5800	0
171	20240228	155400	246461340	5800	5800	5800	5800	0
172	20240228	155300	246461340	5800	5800	5800	5800	0
173	20240228	155200	246461340	5800	5800	5800	5800	0
174	20240228	155100	246461340	5800	5800	5800	5800	0
175	20240228	155000	246461340	5800	5800	5800	5800	0
176	20240228	154900	246461340	5800	5800	5800	5800	0
177	20240228	154800	246461340	5800	5800	5800	5800	0
178	20240228	154700	246461340	5800	5800	5800	5800	0
179	20240228	154600	246461340	5800	5800	5800	5800	0
180	20240228	154500	246461340	5800	5800	5800	5800	0
181	20240228	154400	246461340	5800	5800	5800	5800	0
182	20240228	154300	246461340	5800	5800	5800	5800	442
183	20240228	154200	246461340	5800	5800	5800	5800	0
184	20240228	154100	246461340	5800	5800	5800	5800	0
185	20240228	154000	246461340	5800	5800	5800	5800	0
186	20240228	153900	246461340	5800	5800	5800	5800	0
187	20240228	153800	246461340	5800	5800	5800	5800	0
188	20240228	153700	246461340	5800	5800	5800	5800	0
189	20240228	153600	246461340	5800	5800	5800	5800	0
190	20240228	153500	246461340	5800	5800	5800	5800	0
191	20240228	153400	246461340	5800	5800	5800	5800	0
192	20240228	153300	246461340	5800	5800	5800	5800	0
193	20240228	153200	246461340	5800	5800	5800	5800	0
194	20240228	153100	246461340	5800	5800	5800	5800	0
195	20240228	153000	246461340	5800	5800	5800	5800	442
196	20240228	152900	243897740	5780	5780	5780	5780	0
197	20240228	152800	243897740	5780	5780	5780	5780	0
198	20240228	152700	243897740	5780	5780	5780	5780	0
199	20240228	152600	243897740	5780	5780	5780	5780	0
200	20240228	152500	243897740	5780	5780	5780	5780	0
201	20240228	152400	243897740	5780	5780	5780	5780	0
202	20240228	152300	243897740	5780	5780	5780	5780	0
203	20240228	152200	243897740	5780	5780	5780	5780	0
204	20240228	152100	243897740	5780	5780	5780	5780	0
205	20240228	152000	243897740	5780	5780	5780	5780	0
206	20240228	151900	243897740	5780	5790	5800	5780	138
207	20240228	151800	243097980	5800	5800	5800	5800	1
208	20240228	151700	243092180	5790	5790	5790	5790	10
209	20240228	151600	243034280	5800	5790	5800	5790	111
210	20240228	151500	242391260	5790	5790	5790	5790	0
211	20240228	151400	242391260	5790	5790	5790	5790	0
212	20240228	151300	242391260	5790	5790	5790	5790	357
213	20240228	151200	240324230	5790	5790	5790	5790	0
214	20240228	151100	240324230	5790	5780	5790	5780	761
215	20240228	151000	235925600	5780	5780	5780	5780	112
216	20240228	150900	235278240	5780	5780	5780	5780	0
217	20240228	150800	235278240	5780	5780	5780	5780	35
218	20240228	150700	235075940	5780	5780	5780	5780	1079
219	20240228	150600	228839320	5790	5790	5790	5790	1
220	20240228	150500	228833530	5790	5790	5790	5790	0
221	20240228	150400	228833530	5790	5790	5790	5790	4
222	20240228	150300	228810370	5790	5790	5790	5790	100
223	20240228	150200	228231370	5780	5780	5780	5780	0
224	20240228	150100	228231370	5780	5780	5780	5780	0
225	20240228	150000	228231370	5780	5780	5780	5780	0
226	20240228	145900	228231370	5780	5780	5780	5780	200
227	20240228	145800	227075370	5780	5780	5780	5780	26
228	20240228	145700	226925090	5780	5780	5780	5780	600
229	20240228	145600	223457090	5790	5780	5790	5780	2
230	20240228	145500	223445520	5780	5780	5780	5780	0
231	20240228	145400	223445520	5780	5780	5780	5780	535
232	20240228	145300	220353220	5780	5780	5780	5780	38
233	20240228	145200	220133580	5780	5780	5780	5780	0
234	20240228	145100	220133580	5780	5780	5780	5780	100
235	20240228	145000	219555580	5780	5780	5780	5780	3
236	20240228	144900	219538240	5780	5780	5780	5780	0
237	20240228	144800	219538240	5780	5780	5780	5780	14
238	20240228	144700	219457320	5780	5780	5780	5780	27
239	20240228	144600	219301260	5780	5780	5780	5780	115
240	20240228	144500	218636560	5780	5780	5780	5780	1
241	20240228	144400	218630780	5780	5780	5780	5780	1
242	20240228	144300	218625000	5780	5780	5780	5770	1744
243	20240228	144200	208549300	5780	5780	5780	5780	0
244	20240228	144100	208549300	5780	5780	5780	5780	0
245	20240228	144000	208549300	5780	5780	5780	5780	107
246	20240228	143900	207930840	5780	5780	5780	5780	20
247	20240228	143800	207815240	5770	5770	5770	5770	10
248	20240228	143700	207757540	5780	5780	5780	5780	0
249	20240228	143600	207757540	5780	5780	5780	5780	3592
250	20240228	143500	186995780	5790	5790	5790	5790	110
251	20240228	143400	186358880	5790	5790	5790	5790	0
252	20240228	143300	186358880	5790	5790	5790	5790	20
253	20240228	143200	186243080	5790	5790	5790	5790	100
254	20240228	143100	185664080	5780	5780	5780	5780	1
255	20240228	143000	185658300	5780	5780	5780	5780	1
256	20240228	142900	185652520	5790	5790	5790	5790	30
257	20240228	142800	185478820	5800	5800	5800	5800	0
258	20240228	142700	185478820	5800	5800	5800	5800	0
259	20240228	142600	185478820	5800	5790	5800	5780	520
260	20240228	142500	182469600	5780	5780	5780	5780	7
261	20240228	142400	182429140	5780	5780	5780	5780	2
262	20240228	142300	182417580	5790	5790	5790	5790	0
263	20240228	142200	182417580	5790	5790	5790	5790	40
264	20240228	142100	182185980	5790	5790	5790	5790	0
265	20240228	142000	182185980	5790	5790	5790	5790	0
266	20240228	141900	182185980	5790	5790	5790	5790	10
267	20240228	141800	182128080	5790	5790	5790	5790	102
268	20240228	141700	181537500	5790	5790	5790	5790	0
269	20240228	141600	181537500	5790	5790	5790	5790	0
270	20240228	141500	181537500	5790	5790	5790	5790	200
271	20240228	141400	180379500	5790	5790	5790	5790	200
272	20240228	141300	179221500	5790	5790	5790	5790	201
273	20240228	141200	178057710	5790	5790	5790	5790	1
274	20240228	141100	178051920	5780	5780	5780	5780	0
275	20240228	141000	178051920	5780	5780	5780	5780	0
276	20240228	140900	178051920	5780	5780	5780	5780	612
277	20240228	140800	174514560	5780	5790	5790	5780	197
278	20240228	140700	173375700	5800	5800	5800	5800	0
279	20240228	140600	173375700	5800	5800	5800	5800	0
280	20240228	140500	173375700	5800	5800	5800	5800	0
281	20240228	140400	173375700	5800	5800	5800	5800	0
282	20240228	140300	173375700	5800	5800	5800	5800	0
283	20240228	140200	173375700	5800	5800	5800	5800	0
284	20240228	140100	173375700	5800	5800	5800	5800	0
285	20240228	140000	173375700	5800	5800	5800	5800	9
286	20240228	135900	173323500	5790	5790	5790	5790	0
287	20240228	135800	173323500	5790	5790	5790	5790	0
288	20240228	135700	173323500	5790	5790	5790	5790	38
289	20240228	135600	173103480	5800	5800	5800	5800	0
290	20240228	135500	173103480	5800	5800	5800	5800	0
291	20240228	135400	173103480	5800	5790	5800	5790	2
292	20240228	135300	173091890	5790	5790	5790	5790	12
293	20240228	135200	173022410	5790	5780	5790	5780	550
294	20240228	135100	169841910	5780	5790	5790	5780	16
295	20240228	135000	169749420	5790	5790	5790	5790	20
296	20240228	134900	169633620	5780	5780	5780	5780	0
297	20240228	134800	169633620	5780	5780	5780	5780	0
298	20240228	134700	169633620	5780	5780	5780	5780	500
299	20240228	134600	166743620	5780	5780	5780	5780	97
300	20240228	134500	166182960	5790	5790	5790	5790	5
301	20240228	134400	166154010	5790	5790	5790	5790	0
302	20240228	134300	166154010	5790	5790	5790	5790	0
303	20240228	134200	166154010	5790	5790	5790	5790	400
304	20240228	134100	163838010	5790	5790	5790	5790	0
305	20240228	134000	163838010	5790	5790	5790	5790	100
306	20240228	133900	163259010	5790	5790	5790	5790	150
307	20240228	133800	162390510	5790	5790	5790	5790	50
308	20240228	133700	162101010	5790	5790	5790	5790	0
309	20240228	133600	162101010	5790	5780	5790	5780	420
310	20240228	133500	159671410	5800	5780	5800	5780	505
311	20240228	133400	156752410	5790	5790	5790	5790	55
312	20240228	133300	156433960	5790	5780	5790	5780	787
313	20240228	133200	151880730	5790	5790	5790	5790	10
314	20240228	133100	151822830	5800	5800	5800	5800	0
315	20240228	133000	151822830	5800	5800	5800	5800	0
316	20240228	132900	151822830	5800	5800	5800	5800	0
317	20240228	132800	151822830	5800	5800	5800	5800	5
318	20240228	132700	151793830	5790	5790	5790	5790	0
319	20240228	132600	151793830	5790	5790	5790	5790	130
320	20240228	132500	151041130	5790	5790	5790	5790	0
321	20240228	132400	151041130	5790	5790	5790	5790	0
322	20240228	132300	151041130	5790	5790	5790	5790	20
323	20240228	132200	150925330	5780	5780	5780	5780	0
324	20240228	132100	150925330	5780	5790	5790	5780	5248
325	20240228	132000	120558330	5800	5800	5800	5800	6
326	20240228	131900	120523530	5800	5800	5800	5800	0
327	20240228	131800	120523530	5800	5800	5800	5800	55
328	20240228	131700	120204530	5790	5790	5790	5790	0
329	20240228	131600	120204530	5790	5790	5790	5790	0
330	20240228	131500	120204530	5790	5790	5790	5790	0
331	20240228	131400	120204530	5790	5790	5790	5790	83
332	20240228	131300	119723960	5820	5820	5820	5820	0
333	20240228	131200	119723960	5820	5820	5820	5820	0
334	20240228	131100	119723960	5820	5820	5820	5820	0
335	20240228	131000	119723960	5820	5820	5820	5820	1
336	20240228	130900	119718140	5790	5790	5790	5790	5
337	20240228	130800	119689190	5790	5790	5790	5790	1
338	20240228	130700	119683400	5790	5790	5790	5790	100
339	20240228	130600	119104400	5790	5790	5790	5790	0
340	20240228	130500	119104400	5790	5790	5790	5790	0
341	20240228	130400	119104400	5790	5790	5790	5790	2183
342	20240228	130300	106464830	5820	5820	5820	5820	0
343	20240228	130200	106464830	5820	5820	5820	5820	0
344	20240228	130100	106464830	5820	5820	5820	5820	0
345	20240228	130000	106464830	5820	5820	5820	5820	0
346	20240228	125900	106464830	5820	5820	5820	5820	0
347	20240228	125800	106464830	5820	5820	5820	5820	0
348	20240228	125700	106464830	5820	5820	5820	5820	0
349	20240228	125600	106464830	5820	5820	5820	5820	0
350	20240228	125500	106464830	5820	5820	5820	5820	0
351	20240228	125400	106464830	5820	5820	5820	5820	0
352	20240228	125300	106464830	5820	5820	5820	5820	0
353	20240228	125200	106464830	5820	5820	5820	5820	0
354	20240228	125100	106464830	5820	5820	5820	5820	0
355	20240228	125000	106464830	5820	5820	5820	5820	0
356	20240228	124900	106464830	5820	5820	5820	5820	0
357	20240228	124800	106464830	5820	5820	5820	5820	0
358	20240228	124700	106464830	5820	5820	5820	5820	0
359	20240228	124600	106464830	5820	5820	5820	5820	0
360	20240228	124500	106464830	5820	5820	5820	5820	0
361	20240228	124400	106464830	5820	5820	5820	5820	0
362	20240228	124300	106464830	5820	5820	5820	5810	200
363	20240228	124200	105300910	5810	5810	5810	5810	137
364	20240228	124100	104504940	5810	5810	5810	5810	3
365	20240228	124000	104487510	5790	5800	5800	5790	500
366	20240228	123900	101590790	5790	5790	5790	5790	0
367	20240228	123800	101590790	5790	5790	5790	5790	0
368	20240228	123700	101590790	5790	5790	5790	5790	0
369	20240228	123600	101590790	5790	5790	5790	5790	0
370	20240228	123500	101590790	5790	5790	5790	5790	0
371	20240228	123400	101590790	5790	5790	5790	5790	170
372	20240228	123300	100606490	5790	5790	5790	5790	0
373	20240228	123200	100606490	5790	5790	5790	5790	0
374	20240228	123100	100606490	5790	5790	5790	5790	0
375	20240228	123000	100606490	5790	5790	5790	5790	0
376	20240228	122900	100606490	5790	5800	5800	5790	97
377	20240228	122800	100044650	5800	5800	5800	5800	100
378	20240228	122700	99464650	5810	5810	5810	5810	0
379	20240228	122600	99464650	5810	5810	5810	5810	9
380	20240228	122500	99412360	5820	5820	5820	5820	0
381	20240228	122400	99412360	5820	5820	5820	5820	0
382	20240228	122300	99412360	5820	5820	5820	5820	0
383	20240228	122200	99412360	5820	5820	5820	5820	500
384	20240228	122100	96502360	5820	5820	5820	5820	0
385	20240228	122000	96502360	5820	5820	5820	5820	0
386	20240228	121900	96502360	5820	5820	5820	5820	0
387	20240228	121800	96502360	5820	5820	5820	5820	0
388	20240228	121700	96502360	5820	5820	5820	5820	5
389	20240228	121600	96473260	5820	5820	5820	5820	0
390	20240228	121500	96473260	5820	5820	5820	5820	0
391	20240228	121400	96473260	5820	5820	5820	5820	0
392	20240228	121300	96473260	5820	5820	5820	5820	0
393	20240228	121200	96473260	5820	5820	5820	5820	0
394	20240228	121100	96473260	5820	5820	5820	5820	0
395	20240228	121000	96473260	5820	5820	5820	5820	0
396	20240228	120900	96473260	5820	5820	5820	5820	0
397	20240228	120800	96473260	5820	5820	5820	5820	10
398	20240228	120700	96415060	5830	5820	5830	5820	3
399	20240228	120600	96397580	5820	5820	5820	5820	1500
400	20240228	120500	87667580	5820	5820	5820	5820	2
401	20240228	120400	87655940	5800	5800	5800	5800	0
402	20240228	120300	87655940	5800	5800	5800	5800	964
403	20240228	120200	82064740	5810	5810	5810	5810	0
404	20240228	120100	82064740	5810	5810	5810	5810	0
405	20240228	120000	82064740	5810	5810	5810	5810	0
406	20240228	115900	82064740	5810	5810	5810	5810	2200
407	20240228	115800	69282740	5830	5830	5830	5830	0
408	20240228	115700	69282740	5830	5830	5830	5830	0
409	20240228	115600	69282740	5830	5830	5830	5830	3
410	20240228	115500	69265250	5830	5830	5830	5830	0
411	20240228	115400	69265250	5830	5830	5830	5830	0
412	20240228	115300	69265250	5830	5830	5830	5830	0
413	20240228	115200	69265250	5830	5830	5830	5830	0
414	20240228	115100	69265250	5830	5830	5830	5830	1
415	20240228	115000	69259420	5820	5820	5820	5820	0
416	20240228	114900	69259420	5820	5820	5820	5820	0
417	20240228	114800	69259420	5820	5820	5820	5820	0
418	20240228	114700	69259420	5820	5820	5820	5820	0
419	20240228	114600	69259420	5820	5820	5820	5820	10
420	20240228	114500	69201220	5820	5820	5820	5820	0
421	20240228	114400	69201220	5820	5820	5820	5820	5
422	20240228	114300	69172120	5820	5820	5820	5820	0
423	20240228	114200	69172120	5820	5820	5820	5820	0
424	20240228	114100	69172120	5820	5820	5820	5820	10
425	20240228	114000	69113920	5830	5830	5830	5830	0
426	20240228	113900	69113920	5830	5830	5830	5830	0
427	20240228	113800	69113920	5830	5830	5830	5830	1
428	20240228	113700	69108090	5820	5820	5820	5820	0
429	20240228	113600	69108090	5820	5820	5820	5820	60
430	20240228	113500	68758890	5820	5820	5820	5820	18
431	20240228	113400	68654130	5820	5820	5820	5820	200
432	20240228	113300	67490130	5820	5820	5820	5820	100
433	20240228	113200	66908130	5820	5820	5820	5820	10
434	20240228	113100	66849930	5830	5830	5830	5830	0
435	20240228	113000	66849930	5830	5830	5830	5830	0
436	20240228	112900	66849930	5830	5830	5830	5830	0
437	20240228	112800	66849930	5830	5830	5830	5830	0
438	20240228	112700	66849930	5830	5830	5830	5830	1
439	20240228	112600	66844100	5810	5810	5810	5810	0
440	20240228	112500	66844100	5810	5810	5810	5810	0
441	20240228	112400	66844100	5810	5810	5810	5810	0
442	20240228	112300	66844100	5810	5810	5810	5810	0
443	20240228	112200	66844100	5810	5810	5810	5810	2000
444	20240228	112100	55224100	5820	5820	5820	5820	0
445	20240228	112000	55224100	5820	5820	5820	5820	0
446	20240228	111900	55224100	5820	5820	5820	5820	0
447	20240228	111800	55224100	5820	5820	5820	5820	0
448	20240228	111700	55224100	5820	5820	5820	5820	2
449	20240228	111600	55212460	5830	5820	5830	5820	5
450	20240228	111500	55183350	5820	5820	5820	5820	4
451	20240228	111400	55160070	5820	5820	5820	5820	120
452	20240228	111300	54461670	5820	5820	5820	5820	0
453	20240228	111200	54461670	5820	5820	5820	5820	0
454	20240228	111100	54461670	5820	5820	5820	5820	0
455	20240228	111000	54461670	5820	5820	5820	5820	0
456	20240228	110900	54461670	5820	5820	5820	5820	2
457	20240228	110800	54450030	5820	5820	5820	5820	0
458	20240228	110700	54450030	5820	5820	5820	5820	0
459	20240228	110600	54450030	5820	5810	5820	5810	700
460	20240228	110500	50378030	5810	5810	5810	5810	4
461	20240228	110400	50354790	5820	5820	5820	5820	0
462	20240228	110300	50354790	5820	5810	5820	5810	129
463	20240228	110200	49604300	5810	5810	5810	5810	811
464	20240228	110100	44892390	5830	5830	5830	5830	0
465	20240228	110000	44892390	5830	5830	5830	5830	0
466	20240228	105900	44892390	5830	5830	5830	5830	0
467	20240228	105800	44892390	5830	5830	5830	5830	0
468	20240228	105700	44892390	5830	5830	5830	5830	0
469	20240228	105600	44892390	5830	5830	5830	5830	0
470	20240228	105500	44892390	5830	5830	5830	5830	10
471	20240228	105400	44834090	5810	5820	5820	5810	83
472	20240228	105300	44351850	5830	5830	5830	5830	0
473	20240228	105200	44351850	5830	5830	5830	5830	100
474	20240228	105100	43768850	5830	5830	5830	5830	0
475	20240228	105000	43768850	5830	5830	5830	5830	1
476	20240228	104900	43763020	5830	5830	5830	5830	10
477	20240228	104800	43704720	5830	5830	5830	5830	0
478	20240228	104700	43704720	5830	5830	5830	5830	30
479	20240228	104600	43529820	5830	5830	5830	5830	0
480	20240228	104500	43529820	5830	5830	5830	5830	0
481	20240228	104400	43529820	5830	5830	5830	5830	0
482	20240228	104300	43529820	5830	5830	5830	5830	0
483	20240228	104200	43529820	5830	5830	5830	5830	0
484	20240228	104100	43529820	5830	5830	5830	5830	53
485	20240228	104000	43220830	5830	5830	5830	5830	2
486	20240228	103900	43209170	5830	5830	5830	5830	0
487	20240228	103800	43209170	5830	5830	5830	5830	0
488	20240228	103700	43209170	5830	5830	5830	5830	0
489	20240228	103600	43209170	5830	5830	5830	5830	0
490	20240228	103500	43209170	5830	5830	5830	5830	0
491	20240228	103400	43209170	5830	5830	5830	5830	0
492	20240228	103300	43209170	5830	5830	5830	5830	0
493	20240228	103200	43209170	5830	5830	5830	5830	0
494	20240228	103100	43209170	5830	5830	5830	5830	0
495	20240228	103000	43209170	5830	5830	5830	5830	0
496	20240228	102900	43209170	5830	5830	5830	5830	1
497	20240228	102800	43203340	5800	5800	5800	5800	0
498	20240228	102700	43203340	5800	5800	5800	5800	0
499	20240228	102600	43203340	5800	5800	5800	5800	0
500	20240228	102500	43203340	5800	5800	5800	5800	0
501	20240228	102400	43203340	5800	5800	5800	5800	0
502	20240228	102300	43203340	5800	5800	5800	5800	18
503	20240228	102200	43098940	5800	5800	5800	5800	0
504	20240228	102100	43098940	5800	5800	5800	5800	106
505	20240228	102000	42484140	5800	5800	5800	5800	0
506	20240228	101900	42484140	5800	5800	5800	5800	0
507	20240228	101800	42484140	5800	5800	5800	5800	500
508	20240228	101700	39584140	5800	5800	5800	5800	0
509	20240228	101600	39584140	5800	5810	5810	5800	352
510	20240228	101500	37539300	5820	5820	5820	5820	0
511	20240228	101400	37539300	5820	5820	5820	5820	0
512	20240228	101300	37539300	5820	5820	5820	5820	20
513	20240228	101200	37422900	5820	5820	5820	5820	0
514	20240228	101100	37422900	5820	5830	5830	5820	148
515	20240228	101000	36561340	5830	5830	5830	5830	20
516	20240228	100900	36444740	5820	5820	5820	5820	15
517	20240228	100800	36357440	5820	5820	5820	5820	0
518	20240228	100700	36357440	5820	5820	5820	5820	4
519	20240228	100600	36334160	5820	5820	5820	5820	0
520	20240228	100500	36334160	5820	5820	5820	5820	45
521	20240228	100400	36072260	5820	5820	5820	5820	0
522	20240228	100300	36072260	5820	5820	5820	5820	1
523	20240228	100200	36066440	5840	5840	5840	5840	86
524	20240228	100100	35564200	5820	5820	5820	5820	0
525	20240228	100000	35564200	5820	5820	5820	5820	473
526	20240228	095900	32811340	5820	5820	5820	5820	0
527	20240228	095800	32811340	5820	5820	5820	5820	2
528	20240228	095700	32799700	5820	5820	5820	5820	0
529	20240228	095600	32799700	5820	5820	5820	5820	50
530	20240228	095500	32508700	5830	5830	5830	5830	500
531	20240228	095400	29593700	5810	5820	5820	5810	500
532	20240228	095300	26688230	5820	5820	5820	5820	0
533	20240228	095200	26688230	5820	5820	5820	5820	0
534	20240228	095100	26688230	5820	5820	5820	5820	83
535	20240228	095000	26205170	5820	5820	5820	5820	0
536	20240228	094900	26205170	5820	5820	5820	5820	0
537	20240228	094800	26205170	5820	5820	5820	5820	10
538	20240228	094700	26146970	5810	5810	5810	5810	0
539	20240228	094600	26146970	5810	5810	5810	5810	0
540	20240228	094500	26146970	5810	5810	5810	5810	97
541	20240228	094400	25583400	5830	5830	5830	5830	1
542	20240228	094300	25577570	5810	5810	5810	5810	0
543	20240228	094200	25577570	5810	5810	5810	5810	1
544	20240228	094100	25571760	5830	5830	5830	5830	202
545	20240228	094000	24394100	5840	5840	5840	5840	4
546	20240228	093900	24370740	5840	5840	5840	5840	0
547	20240228	093800	24370740	5840	5840	5840	5840	0
548	20240228	093700	24370740	5840	5840	5840	5840	0
549	20240228	093600	24370740	5840	5840	5840	5840	1
550	20240228	093500	24364900	5840	5830	5840	5830	16
551	20240228	093400	24271540	5830	5830	5830	5830	1
552	20240228	093300	24265710	5820	5830	5830	5820	1860
553	20240228	093200	13428130	5840	5840	5840	5840	1
554	20240228	093100	13422290	5830	5830	5830	5830	1
555	20240228	093000	13416460	5830	5830	5830	5830	60
556	20240228	092900	13066660	5830	5830	5830	5830	46
557	20240228	092800	12798480	5840	5840	5840	5840	0
558	20240228	092700	12798480	5840	5840	5840	5840	5
559	20240228	092600	12769280	5840	5840	5840	5840	25
560	20240228	092500	12623280	5840	5840	5840	5840	0
561	20240228	092400	12623280	5840	5840	5840	5840	0
562	20240228	092300	12623280	5840	5840	5840	5840	0
563	20240228	092200	12623280	5840	5840	5840	5840	1
564	20240228	092100	12617440	5830	5830	5830	5830	0
565	20240228	092000	12617440	5830	5830	5830	5830	161
566	20240228	091900	11678810	5830	5840	5840	5830	173
567	20240228	091800	10670190	5850	5850	5850	5850	0
568	20240228	091700	10670190	5850	5850	5850	5850	0
569	20240228	091600	10670190	5850	5850	5850	5850	0
570	20240228	091500	10670190	5850	5850	5850	5850	0
571	20240228	091400	10670190	5850	5850	5850	5850	2
572	20240228	091300	10658490	5860	5860	5860	5860	0
573	20240228	091200	10658490	5860	5860	5860	5860	1
574	20240228	091100	10652630	5870	5870	5870	5870	0
575	20240228	091000	10652630	5870	5870	5870	5870	347
576	20240228	090900	8615740	5870	5870	5870	5870	2
577	20240228	090800	8604000	5880	5880	5880	5880	2
578	20240228	090700	8592240	5880	5850	5880	5850	908
579	20240228	090600	3260050	5850	5850	5850	5850	1
580	20240228	090500	3254200	5830	5830	5830	5830	0
581	20240228	090400	3254200	5830	5830	5830	5830	0
582	20240228	090300	3254200	5830	5830	5830	5830	0
583	20240228	090200	3254200	5830	5850	5860	5830	12
584	20240228	090100	3184020	5820	5820	5820	5820	242
585	20240228	090000	1775580	5860	5860	5860	5860	303